Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.57 | 54.63 | 54.12 | 54.37 | 33,227 | -0.82(-1.48%) |
May 30, 2019 | 55.52 | 55.74 | 54.93 | 55.18 | 73,468 | -0.24(-0.43%) |
May 29, 2019 | 55.45 | 55.56 | 55.03 | 55.42 | 90,588 | -0.45(-0.80%) |
May 28, 2019 | 56.30 | 56.53 | 55.87 | 55.87 | 40,495 | -0.39(-0.69%) |
May 24, 2019 | 56.20 | 56.40 | 55.91 | 56.26 | 16,771 | +0.40(+0.71%) |
May 23, 2019 | 56.58 | 56.58 | 55.54 | 55.86 | 84,183 | -1.30(-2.27%) |
May 22, 2019 | 57.71 | 57.72 | 57.02 | 57.16 | 24,670 | -0.73(-1.26%) |
May 21, 2019 | 57.39 | 57.90 | 57.38 | 57.89 | 23,094 | +0.84(+1.48%) |
May 20, 2019 | 57.06 | 57.35 | 56.95 | 57.04 | 35,188 | -0.47(-0.82%) |
May 17, 2019 | 58.01 | 58.43 | 57.45 | 57.52 | 61,707 | -0.97(-1.65%) |
May 16, 2019 | 58.40 | 58.91 | 58.40 | 58.48 | 26,230 | +0.21(+0.36%) |
May 15, 2019 | 57.53 | 58.34 | 57.46 | 58.27 | 128,395 | +0.23(+0.39%) |
May 14, 2019 | 57.47 | 58.22 | 57.47 | 58.05 | 48,934 | +0.77(+1.34%) |
May 13, 2019 | 58.04 | 58.11 | 57.09 | 57.28 | 78,106 | -1.84(-3.11%) |
May 10, 2019 | 58.76 | 59.20 | 58.16 | 59.12 | 60,020 | +0.05(+0.08%) |
May 09, 2019 | 58.76 | 59.17 | 58.15 | 59.07 | 56,737 | -0.11(-0.19%) |
May 08, 2019 | 59.66 | 59.83 | 59.18 | 59.18 | 26,136 | -0.47(-0.79%) |
May 07, 2019 | 60.44 | 60.56 | 59.20 | 59.66 | 18,684 | -1.17(-1.92%) |
May 06, 2019 | 59.76 | 60.97 | 59.76 | 60.82 | 17,540 | +0.08(+0.12%) |
May 03, 2019 | 59.86 | 60.77 | 59.86 | 60.75 | 42,615 | +1.21(+2.04%) |
May 02, 2019 | 59.36 | 59.87 | 58.93 | 59.54 | 46,503 | +0.04(+0.06%) |
May 01, 2019 | 60.23 | 60.29 | 59.50 | 59.50 | 33,809 | -0.61(-1.01%) |
Apr 30, 2019 | 60.42 | 60.63 | 59.59 | 60.10 | 33,002 | -0.37(-0.61%) |
Apr 29, 2019 | 60.20 | 60.74 | 60.20 | 60.47 | 26,144 | +0.24(+0.39%) |
Apr 26, 2019 | 59.79 | 60.28 | 59.63 | 60.24 | 16,877 | +0.47(+0.79%) |
Apr 25, 2019 | 60.19 | 60.19 | 59.34 | 59.76 | 52,726 | -0.65(-1.08%) |
Apr 24, 2019 | 60.34 | 60.66 | 60.24 | 60.42 | 19,020 | +0.02(+0.03%) |
Apr 23, 2019 | 59.64 | 60.52 | 59.61 | 60.40 | 24,078 | +0.85(+1.43%) |
Apr 22, 2019 | 59.67 | 59.74 | 59.25 | 59.54 | 25,576 | -0.19(-0.32%) |
Apr 18, 2019 | 59.94 | 60.01 | 59.45 | 59.73 | 53,374 | -0.19(-0.32%) |
Apr 17, 2019 | 60.53 | 60.53 | 59.69 | 59.92 | 37,389 | -0.34(-0.57%) |
Apr 16, 2019 | 60.14 | 60.29 | 59.98 | 60.27 | 53,722 | +0.35(+0.59%) |
Apr 15, 2019 | 60.27 | 60.27 | 59.77 | 59.91 | 28,811 | -0.28(-0.47%) |
Apr 12, 2019 | 60.40 | 60.42 | 60.05 | 60.20 | 56,539 | +0.28(+0.47%) |
Apr 11, 2019 | 60.01 | 60.16 | 59.87 | 59.91 | 23,037 | -0.16(-0.27%) |
Apr 10, 2019 | 59.32 | 60.08 | 59.32 | 60.08 | 20,895 | +0.92(+1.55%) |
Apr 09, 2019 | 59.58 | 59.72 | 59.10 | 59.16 | 25,608 | -0.72(-1.20%) |
Apr 08, 2019 | 59.89 | 59.96 | 59.66 | 59.87 | 26,058 | -0.17(-0.29%) |
Apr 05, 2019 | 59.60 | 60.05 | 59.60 | 60.05 | 16,877 | +0.64(+1.07%) |
Apr 04, 2019 | 59.03 | 59.49 | 59.03 | 59.41 | 30,449 | +0.38(+0.64%) |
Apr 03, 2019 | 59.38 | 59.55 | 59.00 | 59.03 | 35,758 | +0.17(+0.29%) |
Apr 02, 2019 | 59.24 | 59.24 | 58.61 | 58.86 | 28,036 | -0.29(-0.50%) |
Apr 01, 2019 | 58.92 | 59.23 | 58.70 | 59.16 | 62,725 | +0.67(+1.15%) |
Mar 29, 2019 | 58.82 | 58.85 | 58.17 | 58.48 | 49,260 | +0.09(+0.16%) |
Mar 28, 2019 | 58.05 | 58.47 | 57.74 | 58.39 | 35,697 | +0.49(+0.85%) |
Mar 27, 2019 | 57.97 | 58.12 | 57.26 | 57.90 | 36,233 | -0.06(-0.10%) |
Mar 26, 2019 | 57.90 | 58.34 | 57.59 | 57.95 | 21,258 | +0.58(+1.01%) |
Mar 25, 2019 | 57.11 | 57.68 | 56.66 | 57.37 | 33,527 | +0.33(+0.58%) |
Mar 22, 2019 | 58.71 | 58.71 | 57.04 | 57.04 | 54,956 | -2.03(-3.43%) |
Mar 21, 2019 | 58.18 | 59.39 | 58.18 | 59.07 | 22,205 | +0.75(+1.28%) |
Mar 20, 2019 | 58.70 | 59.04 | 57.94 | 58.33 | 63,717 | -0.36(-0.62%) |
Mar 19, 2019 | 59.36 | 59.36 | 58.59 | 58.69 | 36,027 | -0.42(-0.71%) |
Mar 18, 2019 | 58.60 | 59.19 | 58.60 | 59.11 | 126,594 | +0.53(+0.91%) |
Mar 15, 2019 | 58.69 | 58.98 | 58.47 | 58.58 | 66,198 | -0.01(-0.02%) |
Mar 14, 2019 | 58.79 | 58.85 | 58.58 | 58.59 | 20,564 | -0.29(-0.50%) |
Mar 13, 2019 | 58.85 | 59.10 | 58.77 | 58.88 | 33,219 | +0.31(+0.53%) |
Mar 12, 2019 | 58.69 | 58.81 | 58.40 | 58.57 | 21,074 | -0.01(-0.02%) |
Mar 11, 2019 | 57.77 | 58.58 | 57.77 | 58.58 | 13,713 | +0.96(+1.66%) |
Mar 08, 2019 | 57.32 | 57.66 | 57.32 | 57.62 | 31,568 | -0.09(-0.15%) |
Mar 07, 2019 | 58.16 | 58.19 | 57.59 | 57.71 | 55,447 | -0.45(-0.77%) |
Mar 06, 2019 | 59.25 | 59.25 | 58.13 | 58.16 | 27,458 | -1.09(-1.85%) |
Mar 05, 2019 | 59.69 | 59.69 | 59.22 | 59.25 | 36,993 | -0.33(-0.56%) |
Mar 04, 2019 | 60.22 | 60.22 | 59.23 | 59.59 | 35,611 | -0.47(-0.79%) |